Mercado fechará em 6 h 26 min
BOVESPA
121.884,13 -447,26 (-0,37%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,99 +0,16 (+0,20%) OURO
2.312,90 -17,90 (-0,77%) Bitcoin USD
61.544,48 +439,20 (+0,72%)
The Energy Select Sector SPDR Fund (XLE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:34AM EDT. Mercado aberto.
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719C00045000 | 2024-06-24 9:49AM EDT | 45.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| XLE240719C00050000 | 2024-06-21 3:52PM EDT | 50.00 | 39.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE240719C00055000 | 2024-06-21 2:07PM EDT | 55.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLE240719C00060000 | 2024-06-21 11:06AM EDT | 60.00 | 30.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE240719C00070000 | 2024-06-21 2:07PM EDT | 70.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 35 | 13 | 0.00% |
| XLE240719C00072000 | 2024-06-21 2:07PM EDT | 72.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLE240719C00073000 | 2024-04-10 10:46AM EDT | 73.00 | 25.70 | 19.00 | 23.70 | 0.00 | - | 1 | 1 | 115.77% |
| XLE240719C00074000 | 2024-03-28 9:34AM EDT | 74.00 | 21.19 | 20.10 | 25.00 | 0.00 | - | 1 | 1 | 143.99% |
| XLE240719C00075000 | 2024-06-21 2:07PM EDT | 75.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 900 | 5 | 0.00% |
| XLE240719C00076000 | 2024-05-22 3:17PM EDT | 76.00 | 16.28 | 11.30 | 15.95 | 0.00 | - | 10 | 9 | 60.45% |
| XLE240719C00077000 | 2024-06-21 2:07PM EDT | 77.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XLE240719C00078000 | 2024-06-21 2:07PM EDT | 78.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| XLE240719C00079000 | 2024-06-21 2:07PM EDT | 79.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XLE240719C00080000 | 2024-06-25 12:43PM EDT | 80.00 | 11.25 | 0.00 | 0.00 | -0.69 | -5.78% | 25 | 31 | 0.00% |
| XLE240719C00081000 | 2024-06-24 2:36PM EDT | 81.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| XLE240719C00082000 | 2024-06-24 10:30AM EDT | 82.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 44 | 47 | 0.00% |
| XLE240719C00083000 | 2024-06-20 11:14AM EDT | 83.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 31 | 2 | 0.00% |
| XLE240719C00084000 | 2024-06-21 3:58PM EDT | 84.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| XLE240719C00085000 | 2024-06-25 3:37PM EDT | 85.00 | 6.80 | 0.00 | 0.00 | -0.20 | -2.86% | 21 | 1,307 | 0.00% |
| XLE240719C00086000 | 2024-06-25 1:02PM EDT | 86.00 | 5.60 | 0.00 | 0.00 | -0.40 | -6.67% | 7 | 1,077 | 0.00% |
| XLE240719C00087000 | 2024-06-25 3:45PM EDT | 87.00 | 5.00 | 0.00 | 0.00 | +0.78 | +18.48% | 15 | 1,157 | 0.00% |
| XLE240719C00088000 | 2024-06-25 1:56PM EDT | 88.00 | 4.00 | 0.00 | 0.00 | -0.15 | -3.61% | 2 | 5,213 | 0.00% |
| XLE240719C00089000 | 2024-06-25 3:55PM EDT | 89.00 | 3.35 | 0.00 | 0.00 | +0.05 | +1.52% | 3,076 | 12,789 | 0.00% |
| XLE240719C00090000 | 2024-06-25 3:43PM EDT | 90.00 | 2.56 | 0.00 | 0.00 | -0.12 | -4.48% | 212 | 12,979 | 0.00% |
| XLE240719C00091000 | 2024-06-25 4:02PM EDT | 91.00 | 2.05 | 0.00 | 0.00 | +0.04 | +1.99% | 899 | 14,450 | 0.00% |
| XLE240719C00092000 | 2024-06-25 4:02PM EDT | 92.00 | 1.41 | 0.00 | 0.00 | -0.07 | -4.73% | 282 | 3,849 | 0.78% |
| XLE240719C00093000 | 2024-06-25 4:02PM EDT | 93.00 | 0.97 | 0.00 | 0.00 | -0.19 | -16.38% | 77 | 3,293 | 1.56% |
| XLE240719C00094000 | 2024-06-25 3:35PM EDT | 94.00 | 0.69 | 0.00 | 0.00 | -0.05 | -6.76% | 421 | 4,542 | 3.13% |
| XLE240719C00095000 | 2024-06-25 3:55PM EDT | 95.00 | 0.48 | 0.00 | 0.00 | -0.01 | -2.04% | 2,580 | 30,253 | 3.13% |
| XLE240719C00096000 | 2024-06-25 4:00PM EDT | 96.00 | 0.33 | 0.00 | 0.00 | +0.01 | +3.13% | 321 | 19,801 | 6.25% |
| XLE240719C00097000 | 2024-06-25 3:40PM EDT | 97.00 | 0.20 | 0.00 | 0.00 | -0.01 | -4.76% | 21 | 7,111 | 6.25% |
| XLE240719C00098000 | 2024-06-25 3:00PM EDT | 98.00 | 0.12 | 0.00 | 0.00 | -0.05 | -29.41% | 7 | 5,796 | 6.25% |
| XLE240719C00099000 | 2024-06-25 3:28PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 17 | 1,826 | 6.25% |
| XLE240719C00100000 | 2024-06-25 3:55PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 211 | 12,129 | 6.25% |
| XLE240719C00101000 | 2024-06-25 3:29PM EDT | 101.00 | 0.07 | 0.00 | 0.00 | +0.03 | +75.00% | 2 | 120 | 12.50% |
| XLE240719C00102000 | 2024-06-25 12:25PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 16 | 354 | 12.50% |
| XLE240719C00103000 | 2024-06-24 12:41PM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 12.50% |
| XLE240719C00104000 | 2024-06-13 11:25AM EDT | 104.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| XLE240719C00105000 | 2024-06-24 3:40PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11,808 | 12.50% |
| XLE240719C00106000 | 2024-06-25 1:24PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 10 | 30 | 12.50% |
| XLE240719C00107000 | 2024-06-25 12:25PM EDT | 107.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 15 | 31 | 12.50% |
| XLE240719C00108000 | 2024-06-03 9:59AM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| XLE240719C00110000 | 2024-06-21 2:36PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 11,498 | 12.50% |
| XLE240719C00115000 | 2024-06-24 1:33PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 593 | 25.00% |
| XLE240719C00120000 | 2024-06-25 10:07AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 210 | 339 | 25.00% |
| XLE240719C00125000 | 2024-06-05 9:30AM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 716 | 25.00% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE240719P00045000 | 2024-03-05 2:24PM EDT | 45.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 241 | 161.72% |
| XLE240719P00050000 | 2024-02-16 4:32PM EDT | 50.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 117.58% |
| XLE240719P00055000 | 2024-03-25 1:47PM EDT | 55.00 | 0.01 | 0.00 | 2.36 | 0.00 | - | 240 | 244 | 149.76% |
| XLE240719P00060000 | 2024-06-04 12:36PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 25.00% |
| XLE240719P00065000 | 2024-06-25 3:07PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 56 | 1,154 | 25.00% |
| XLE240719P00070000 | 2024-06-25 10:22AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 1,299 | 25.00% |
| XLE240719P00071000 | 2024-05-08 9:42AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| XLE240719P00072000 | 2024-06-24 3:37PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 114 | 25.00% |
| XLE240719P00073000 | 2024-06-24 11:39AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 25.00% |
| XLE240719P00074000 | 2024-06-24 11:39AM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 340 | 25.00% |
| XLE240719P00075000 | 2024-06-24 2:34PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 346 | 12.50% |
| XLE240719P00076000 | 2024-06-24 9:44AM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 1,143 | 12.50% |
| XLE240719P00077000 | 2024-06-24 9:39AM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 928 | 12.50% |
| XLE240719P00078000 | 2024-06-24 3:46PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 137 | 586 | 12.50% |
| XLE240719P00079000 | 2024-06-25 3:08PM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 402 | 1,210 | 12.50% |
| XLE240719P00080000 | 2024-06-25 10:00AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 7 | 3,839 | 12.50% |
| XLE240719P00081000 | 2024-06-25 10:44AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 12.50% |
| XLE240719P00082000 | 2024-06-25 3:08PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 9,013 | 9,569 | 12.50% |
| XLE240719P00083000 | 2024-06-25 10:51AM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 2,567 | 6.25% |
| XLE240719P00084000 | 2024-06-25 3:41PM EDT | 84.00 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 139 | 5,450 | 6.25% |
| XLE240719P00085000 | 2024-06-25 3:48PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | +0.01 | +8.33% | 29 | 6,444 | 6.25% |
| XLE240719P00086000 | 2024-06-25 3:58PM EDT | 86.00 | 0.17 | 0.00 | 0.00 | -0.03 | -15.00% | 109 | 6,168 | 6.25% |
| XLE240719P00087000 | 2024-06-25 3:23PM EDT | 87.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 44 | 9,667 | 6.25% |
| XLE240719P00088000 | 2024-06-25 4:03PM EDT | 88.00 | 0.43 | 0.00 | 0.00 | +0.01 | +2.38% | 1,482 | 12,683 | 3.13% |
| XLE240719P00089000 | 2024-06-25 3:56PM EDT | 89.00 | 0.58 | 0.00 | 0.00 | +0.01 | +1.75% | 5,038 | 14,189 | 3.13% |
| XLE240719P00090000 | 2024-06-25 3:59PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | -0.10 | -10.53% | 380 | 27,639 | 1.56% |
| XLE240719P00091000 | 2024-06-25 3:58PM EDT | 91.00 | 1.22 | 0.00 | 0.00 | -0.03 | -2.40% | 327 | 3,106 | 0.39% |
| XLE240719P00092000 | 2024-06-25 3:00PM EDT | 92.00 | 1.83 | 0.00 | 0.00 | +0.13 | +7.65% | 2,187 | 3,983 | 0.00% |
| XLE240719P00093000 | 2024-06-24 3:08PM EDT | 93.00 | 2.73 | 0.00 | 0.00 | +0.38 | +16.17% | 1 | 2,405 | 0.00% |
| XLE240719P00094000 | 2024-06-24 12:44PM EDT | 94.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 965 | 0.00% |
| XLE240719P00095000 | 2024-06-25 3:24PM EDT | 95.00 | 3.88 | 0.00 | 0.00 | -1.26 | -24.51% | 5 | 1,880 | 0.00% |
| XLE240719P00096000 | 2024-06-20 10:27AM EDT | 96.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 10 | 4,890 | 0.00% |
| XLE240719P00097000 | 2024-06-21 3:30PM EDT | 97.00 | 5.84 | 0.00 | 0.00 | -1.94 | -24.94% | 5 | 1,329 | 0.00% |
| XLE240719P00098000 | 2024-06-24 12:44PM EDT | 98.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 930 | 0.00% |
| XLE240719P00099000 | 2024-06-25 11:05AM EDT | 99.00 | 7.73 | 0.00 | 0.00 | -1.52 | -16.43% | 8 | 401 | 0.00% |
| XLE240719P00100000 | 2024-06-25 2:43PM EDT | 100.00 | 8.45 | 0.00 | 0.00 | -2.36 | -21.83% | 375 | 732 | 0.00% |
| XLE240719P00105000 | 2024-05-30 9:42AM EDT | 105.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLE240719P00110000 | 2024-04-15 9:32AM EDT | 110.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE240719P00115000 | 2024-04-22 9:32AM EDT | 115.00 | 20.54 | 20.15 | 23.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.